Invesco Plc (IVZ) Historical Stock Data
27.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVZ is up 0.28% a day on average. There have been 16 days where Invesco Plc closed green and 14 days where IVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 27.23 | 27.21 | ↓$0.02 (-0.07%) | 27.11 | 27.27 | 1.28M |
| 2025-12-23 | 27.31 | 27.09 | ↓$0.22 (-0.81%) | 27.05 | 27.42 | 2.68M |
| 2025-12-22 | 27.14 | 27.34 | ↑$0.20 (0.74%) | 27.12 | 27.48 | 5M |
| 2025-12-19 | 26.55 | 27.00 | ↑$0.45 (1.69%) | 26.43 | 27.18 | 9.04M |
| 2025-12-18 | 26.69 | 26.48 | ↓$0.21 (-0.79%) | 26.36 | 27.08 | 4.49M |
| 2025-12-17 | 26.59 | 26.40 | ↓$0.19 (-0.71%) | 26.33 | 26.83 | 5.68M |
| 2025-12-16 | 26.06 | 26.03 | ↓$0.03 (-0.12%) | 25.90 | 26.35 | 4.78M |
| 2025-12-15 | 26.45 | 26.04 | ↓$0.41 (-1.55%) | 26.01 | 26.63 | 4.40M |
| 2025-12-12 | 27.14 | 26.26 | ↓$0.88 (-3.24%) | 26.16 | 27.16 | 4.54M |
| 2025-12-11 | 26.79 | 27.00 | ↑$0.21 (0.78%) | 26.72 | 27.31 | 3.75M |
| 2025-12-10 | 26.66 | 26.93 | ↑$0.27 (1.01%) | 25.97 | 27.00 | 4.48M |
| 2025-12-09 | 25.57 | 26.54 | ↑$0.97 (3.79%) | 25.57 | 26.63 | 3.90M |
| 2025-12-08 | 26.22 | 25.81 | ↓$0.41 (-1.56%) | 25.45 | 26.22 | 6.04M |
| 2025-12-05 | 25.25 | 26.24 | ↑$0.99 (3.92%) | 25.20 | 26.39 | 10.73M |
| 2025-12-04 | 24.69 | 25.21 | ↑$0.52 (2.11%) | 24.59 | 25.70 | 7.42M |
| 2025-12-03 | 24.31 | 24.39 | ↑$0.09 (0.35%) | 24.31 | 24.73 | 5.02M |
| 2025-12-02 | 24.70 | 24.24 | ↓$0.46 (-1.86%) | 24.21 | 24.73 | 5.89M |
| 2025-12-01 | 24.27 | 24.66 | ↑$0.39 (1.61%) | 23.97 | 24.72 | 6.18M |
| 2025-11-28 | 24.54 | 24.45 | ↓$0.09 (-0.37%) | 24.40 | 24.61 | 1.38M |
| 2025-11-26 | 24.30 | 24.53 | ↑$0.23 (0.95%) | 24.24 | 24.79 | 2.11M |
| 2025-11-25 | 23.75 | 24.23 | ↑$0.48 (2.02%) | 23.42 | 24.35 | 3.80M |
| 2025-11-24 | 23.29 | 23.81 | ↑$0.52 (2.23%) | 23.14 | 23.93 | 3.09M |
| 2025-11-21 | 22.80 | 23.22 | ↑$0.42 (1.84%) | 22.32 | 23.35 | 4.19M |
| 2025-11-20 | 23.32 | 22.70 | ↓$0.62 (-2.66%) | 22.68 | 23.75 | 3.33M |
| 2025-11-19 | 22.64 | 22.92 | ↑$0.28 (1.24%) | 22.57 | 23.05 | 2.77M |
| 2025-11-18 | 22.29 | 22.66 | ↑$0.37 (1.66%) | 22.10 | 22.97 | 2.85M |
| 2025-11-17 | 23.36 | 22.44 | ↓$0.92 (-3.94%) | 22.24 | 23.42 | 3.36M |
| 2025-11-14 | 23.54 | 23.52 | ↓$0.02 (-0.08%) | 23.15 | 23.93 | 3.11M |
| 2025-11-13 | 24.47 | 23.98 | ↓$0.49 (-2.00%) | 23.89 | 24.56 | 2.51M |
| 2025-11-12 | 24.11 | 24.66 | ↑$0.55 (2.28%) | 24.09 | 24.72 | 2.40M |
Create an account or log in to view more rows.
$IVZ C'mon
do a spike!!
$IVZ Let’s goooo
$IVZ bought more
$IVZ due for a spike!
$IVZ we just getting started
$IVZ this market love evrry dips let’s see
$IVZ all in
$IVZ let it ride
$IVZ Silly Bears tricks are for kids
$IVZ holdddd it tight yall